3835 eBASE(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,364 | 1,392 | 1,344 | 1,384 | 7,200 | 173 |
| 2015-12-29 | 1,326 | 1,373 | 1,296 | 1,373 | 17,700 | 171.63 |
| 2015-12-28 | 1,301 | 1,310 | 1,284 | 1,296 | 6,700 | 162 |
| 2015-12-25 | 1,227 | 1,273 | 1,227 | 1,254 | 25,300 | 156.75 |
| 2015-12-24 | 1,290 | 1,328 | 1,246 | 1,287 | 17,100 | 160.88 |
| 2015-12-22 | 1,341 | 1,348 | 1,305 | 1,308 | 11,700 | 163.50 |
| 2015-12-21 | 1,376 | 1,377 | 1,306 | 1,354 | 15,200 | 169.25 |
| 2015-12-18 | 1,443 | 1,456 | 1,370 | 1,370 | 20,500 | 171.25 |
| 2015-12-17 | 1,361 | 1,429 | 1,361 | 1,417 | 13,700 | 177.13 |
| 2015-12-16 | 1,297 | 1,385 | 1,296 | 1,361 | 17,700 | 170.13 |
| 2015-12-15 | 1,299 | 1,319 | 1,287 | 1,287 | 11,500 | 160.88 |
| 2015-12-14 | 1,287 | 1,320 | 1,287 | 1,299 | 7,100 | 162.38 |
| 2015-12-11 | 1,300 | 1,338 | 1,286 | 1,306 | 5,600 | 163.25 |
| 2015-12-10 | 1,303 | 1,313 | 1,284 | 1,311 | 9,700 | 163.88 |
| 2015-12-09 | 1,315 | 1,329 | 1,305 | 1,318 | 8,000 | 164.75 |
| 2015-12-08 | 1,374 | 1,374 | 1,319 | 1,340 | 11,000 | 167.50 |
| 2015-12-07 | 1,360 | 1,382 | 1,346 | 1,350 | 14,700 | 168.75 |
| 2015-12-04 | 1,345 | 1,412 | 1,345 | 1,358 | 10,300 | 169.75 |
| 2015-12-03 | 1,415 | 1,422 | 1,350 | 1,375 | 32,800 | 171.88 |
| 2015-12-02 | 1,428 | 1,441 | 1,410 | 1,415 | 23,200 | 176.88 |
| 2015-12-01 | 1,445 | 1,470 | 1,411 | 1,443 | 13,400 | 180.38 |
| 2015-11-30 | 1,491 | 1,491 | 1,426 | 1,470 | 10,900 | 183.75 |
| 2015-11-27 | 1,490 | 1,504 | 1,450 | 1,461 | 24,400 | 182.63 |
| 2015-11-26 | 1,488 | 1,505 | 1,451 | 1,494 | 56,100 | 186.75 |
| 2015-11-25 | 1,405 | 1,561 | 1,404 | 1,441 | 140,200 | 180.13 |
| 2015-11-24 | 1,400 | 1,522 | 1,374 | 1,459 | 365,700 | 182.38 |
| 2015-11-20 | 1,260 | 1,260 | 1,212 | 1,222 | 6,200 | 152.75 |
| 2015-11-19 | 1,256 | 1,274 | 1,230 | 1,258 | 3,400 | 157.25 |
| 2015-11-18 | 1,225 | 1,280 | 1,206 | 1,256 | 7,800 | 157 |
| 2015-11-17 | 1,196 | 1,229 | 1,194 | 1,222 | 5,500 | 152.75 |
| 2015-11-16 | 1,221 | 1,226 | 1,185 | 1,226 | 4,400 | 153.25 |
| 2015-11-13 | 1,240 | 1,257 | 1,223 | 1,230 | 6,700 | 153.75 |
| 2015-11-12 | 1,260 | 1,271 | 1,256 | 1,258 | 2,400 | 157.25 |
| 2015-11-11 | 1,285 | 1,285 | 1,265 | 1,278 | 6,500 | 159.75 |
| 2015-11-10 | 1,290 | 1,292 | 1,281 | 1,285 | 4,300 | 160.63 |
| 2015-11-09 | 1,300 | 1,300 | 1,261 | 1,292 | 7,600 | 161.50 |
| 2015-11-06 | 1,293 | 1,302 | 1,274 | 1,290 | 3,300 | 161.25 |
| 2015-11-05 | 1,319 | 1,319 | 1,259 | 1,307 | 5,000 | 163.38 |
| 2015-11-04 | 1,317 | 1,320 | 1,296 | 1,318 | 4,700 | 164.75 |
| 2015-11-02 | 1,299 | 1,317 | 1,262 | 1,295 | 11,500 | 161.88 |
| 2015-10-30 | 1,200 | 1,298 | 1,151 | 1,262 | 24,800 | 157.75 |
| 2015-10-29 | 1,298 | 1,308 | 1,249 | 1,306 | 6,800 | 163.25 |
| 2015-10-28 | 1,288 | 1,310 | 1,284 | 1,305 | 10,900 | 163.13 |
| 2015-10-27 | 1,268 | 1,279 | 1,266 | 1,273 | 6,400 | 159.13 |
| 2015-10-26 | 1,279 | 1,284 | 1,257 | 1,284 | 12,200 | 160.50 |
| 2015-10-23 | 1,211 | 1,248 | 1,202 | 1,246 | 10,400 | 155.75 |
| 2015-10-22 | 1,210 | 1,210 | 1,197 | 1,210 | 10,300 | 151.25 |
| 2015-10-21 | 1,187 | 1,200 | 1,150 | 1,200 | 10,500 | 150 |
| 2015-10-20 | 1,218 | 1,218 | 1,171 | 1,187 | 5,600 | 148.38 |
| 2015-10-19 | 1,215 | 1,219 | 1,195 | 1,210 | 6,100 | 151.25 |
| 2015-10-16 | 1,214 | 1,217 | 1,195 | 1,216 | 1,900 | 152 |
| 2015-10-15 | 1,180 | 1,213 | 1,167 | 1,213 | 6,500 | 151.63 |
| 2015-10-14 | 1,214 | 1,214 | 1,155 | 1,202 | 8,200 | 150.25 |
| 2015-10-13 | 1,219 | 1,219 | 1,198 | 1,214 | 2,500 | 151.75 |
| 2015-10-09 | 1,220 | 1,220 | 1,175 | 1,212 | 8,200 | 151.50 |
| 2015-10-08 | 1,207 | 1,219 | 1,196 | 1,197 | 4,900 | 149.63 |
| 2015-10-07 | 1,227 | 1,227 | 1,195 | 1,215 | 6,800 | 151.88 |
| 2015-10-06 | 1,250 | 1,254 | 1,180 | 1,199 | 22,600 | 149.88 |
| 2015-10-05 | 1,247 | 1,248 | 1,210 | 1,237 | 27,000 | 154.63 |
| 2015-10-02 | 1,175 | 1,187 | 1,132 | 1,172 | 6,100 | 146.50 |
| 2015-10-01 | 1,189 | 1,192 | 1,148 | 1,157 | 9,400 | 144.63 |
| 2015-09-30 | 1,180 | 1,194 | 1,125 | 1,190 | 8,000 | 148.75 |
| 2015-09-29 | 1,177 | 1,177 | 1,082 | 1,122 | 6,600 | 140.25 |
| 2015-09-28 | 1,173 | 1,210 | 1,143 | 1,204 | 20,000 | 150.50 |
| 2015-09-25 | 1,144 | 1,152 | 1,122 | 1,146 | 7,100 | 143.25 |
| 2015-09-24 | 1,147 | 1,150 | 1,140 | 1,142 | 2,500 | 142.75 |
| 2015-09-18 | 1,150 | 1,150 | 1,140 | 1,149 | 7,700 | 143.63 |
| 2015-09-17 | 1,129 | 1,131 | 1,109 | 1,131 | 5,600 | 141.38 |
| 2015-09-16 | 1,145 | 1,145 | 1,100 | 1,118 | 15,900 | 139.75 |
| 2015-09-15 | 1,064 | 1,150 | 1,051 | 1,150 | 11,900 | 143.75 |
| 2015-09-14 | 1,066 | 1,085 | 1,055 | 1,064 | 8,600 | 133 |
| 2015-09-11 | 1,010 | 1,049 | 1,000 | 1,044 | 7,700 | 130.50 |
| 2015-09-10 | 1,014 | 1,040 | 1,008 | 1,023 | 13,000 | 127.88 |
| 2015-09-09 | 1,002 | 1,047 | 1,002 | 1,044 | 13,000 | 130.50 |
| 2015-09-08 | 999 | 1,003 | 989 | 995 | 8,800 | 124.38 |
| 2015-09-07 | 1,010 | 1,027 | 994 | 1,021 | 17,600 | 127.63 |
| 2015-09-04 | 1,080 | 1,099 | 1,000 | 1,060 | 16,700 | 132.50 |
| 2015-09-03 | 1,070 | 1,094 | 1,069 | 1,094 | 5,300 | 136.75 |
| 2015-09-02 | 1,047 | 1,085 | 988 | 1,068 | 10,800 | 133.50 |
| 2015-09-01 | 1,119 | 1,126 | 1,084 | 1,085 | 8,500 | 135.63 |
| 2015-08-31 | 1,110 | 1,120 | 1,097 | 1,119 | 10,900 | 139.88 |
| 2015-08-28 | 1,071 | 1,097 | 1,070 | 1,097 | 18,800 | 137.13 |
| 2015-08-27 | 1,079 | 1,093 | 1,063 | 1,079 | 24,800 | 134.88 |
| 2015-08-26 | 980 | 1,064 | 980 | 1,064 | 28,800 | 133 |
| 2015-08-25 | 832 | 1,040 | 811 | 980 | 80,900 | 122.50 |
| 2015-08-24 | 947 | 975 | 877 | 890 | 57,400 | 111.25 |
| 2015-08-21 | 1,039 | 1,039 | 990 | 990 | 52,100 | 123.75 |
| 2015-08-20 | 1,102 | 1,111 | 1,075 | 1,075 | 19,900 | 134.38 |
| 2015-08-19 | 1,108 | 1,137 | 1,080 | 1,137 | 20,300 | 142.13 |
| 2015-08-18 | 1,104 | 1,142 | 1,104 | 1,130 | 17,100 | 141.25 |
| 2015-08-17 | 1,089 | 1,106 | 1,088 | 1,104 | 12,400 | 138 |
| 2015-08-14 | 1,083 | 1,120 | 1,071 | 1,091 | 14,200 | 136.38 |
| 2015-08-13 | 1,101 | 1,119 | 1,068 | 1,090 | 30,500 | 136.25 |
| 2015-08-12 | 1,123 | 1,130 | 1,102 | 1,113 | 14,100 | 139.13 |
| 2015-08-11 | 1,121 | 1,141 | 1,111 | 1,123 | 25,600 | 140.38 |
| 2015-08-10 | 1,101 | 1,116 | 1,094 | 1,101 | 31,900 | 137.63 |
| 2015-08-07 | 1,136 | 1,165 | 1,101 | 1,120 | 39,700 | 140 |
| 2015-08-06 | 1,178 | 1,178 | 1,137 | 1,144 | 30,000 | 143 |
| 2015-08-05 | 1,176 | 1,180 | 1,130 | 1,133 | 46,800 | 141.63 |
| 2015-08-04 | 1,190 | 1,190 | 1,106 | 1,119 | 109,800 | 139.88 |
| 2015-08-03 | 1,200 | 1,277 | 1,189 | 1,190 | 130,800 | 148.75 |
| 2015-07-31 | 1,350 | 1,420 | 1,350 | 1,416 | 34,100 | 177 |
| 2015-07-30 | 1,349 | 1,349 | 1,294 | 1,344 | 24,400 | 168 |
| 2015-07-29 | 1,425 | 1,425 | 1,319 | 1,319 | 17,000 | 164.88 |
| 2015-07-28 | 1,355 | 1,389 | 1,280 | 1,370 | 19,900 | 171.25 |
| 2015-07-27 | 1,445 | 1,445 | 1,370 | 1,383 | 18,900 | 172.88 |
| 2015-07-24 | 1,473 | 1,474 | 1,432 | 1,449 | 14,100 | 181.13 |
| 2015-07-23 | 1,474 | 1,480 | 1,431 | 1,470 | 18,600 | 183.75 |
| 2015-07-22 | 1,479 | 1,479 | 1,446 | 1,456 | 13,200 | 182 |
| 2015-07-21 | 1,498 | 1,498 | 1,470 | 1,479 | 19,000 | 184.88 |
| 2015-07-17 | 1,396 | 1,460 | 1,396 | 1,445 | 17,200 | 180.63 |
| 2015-07-16 | 1,425 | 1,431 | 1,396 | 1,418 | 17,200 | 177.25 |
| 2015-07-15 | 1,480 | 1,480 | 1,406 | 1,425 | 15,700 | 178.13 |
| 2015-07-14 | 1,498 | 1,498 | 1,415 | 1,450 | 38,500 | 181.25 |
| 2015-07-13 | 1,311 | 1,468 | 1,311 | 1,438 | 44,500 | 179.75 |
| 2015-07-10 | 1,430 | 1,430 | 1,305 | 1,329 | 37,200 | 166.13 |
| 2015-07-09 | 1,280 | 1,385 | 1,110 | 1,374 | 102,500 | 171.75 |
| 2015-07-08 | 1,481 | 1,481 | 1,324 | 1,378 | 80,000 | 172.25 |
| 2015-07-07 | 1,490 | 1,520 | 1,469 | 1,501 | 30,100 | 187.63 |
| 2015-07-06 | 1,530 | 1,530 | 1,402 | 1,466 | 81,000 | 183.25 |
| 2015-07-03 | 1,523 | 1,548 | 1,492 | 1,546 | 49,100 | 193.25 |
| 2015-07-02 | 1,610 | 1,617 | 1,550 | 1,563 | 64,100 | 195.38 |
| 2015-07-01 | 1,596 | 1,598 | 1,481 | 1,585 | 92,400 | 198.13 |
| 2015-06-30 | 1,510 | 1,579 | 1,505 | 1,540 | 79,600 | 192.50 |
| 2015-06-29 | 1,468 | 1,543 | 1,430 | 1,480 | 113,800 | 185 |
| 2015-06-26 | 1,541 | 1,611 | 1,541 | 1,588 | 95,900 | 198.50 |
| 2015-06-25 | 1,510 | 1,530 | 1,468 | 1,521 | 134,900 | 190.13 |
| 2015-06-24 | 1,711 | 1,716 | 1,520 | 1,540 | 208,800 | 192.50 |
| 2015-06-23 | 1,750 | 1,791 | 1,608 | 1,716 | 197,200 | 214.50 |
| 2015-06-22 | 1,638 | 1,780 | 1,638 | 1,708 | 142,500 | 213.50 |
| 2015-06-19 | 1,599 | 1,655 | 1,543 | 1,641 | 140,000 | 205.13 |
| 2015-06-18 | 1,512 | 1,609 | 1,512 | 1,592 | 178,500 | 199 |
| 2015-06-17 | 1,462 | 1,510 | 1,455 | 1,491 | 59,900 | 186.38 |
| 2015-06-16 | 1,475 | 1,500 | 1,444 | 1,457 | 67,300 | 182.13 |
| 2015-06-15 | 1,420 | 1,548 | 1,420 | 1,489 | 143,500 | 186.13 |
| 2015-06-12 | 1,470 | 1,520 | 1,414 | 1,440 | 198,600 | 180 |
| 2015-06-11 | 1,375 | 1,457 | 1,349 | 1,457 | 218,200 | 182.13 |
| 2015-06-10 | 1,320 | 1,349 | 1,300 | 1,349 | 56,800 | 168.63 |
| 2015-06-09 | 1,370 | 1,395 | 1,302 | 1,306 | 91,300 | 163.25 |
| 2015-06-08 | 1,311 | 1,360 | 1,286 | 1,350 | 129,900 | 168.75 |
| 2015-06-05 | 1,323 | 1,415 | 1,323 | 1,335 | 306,100 | 166.88 |
| 2015-06-04 | 1,342 | 1,373 | 1,304 | 1,313 | 212,100 | 164.13 |
| 2015-06-03 | 1,246 | 1,313 | 1,242 | 1,300 | 88,400 | 162.50 |
| 2015-06-02 | 1,261 | 1,270 | 1,230 | 1,239 | 82,000 | 154.88 |
| 2015-06-01 | 1,251 | 1,296 | 1,240 | 1,291 | 143,300 | 161.38 |
| 2015-05-29 | 1,240 | 1,244 | 1,192 | 1,240 | 96,800 | 155 |
| 2015-05-28 | 1,262 | 1,272 | 1,224 | 1,240 | 45,600 | 155 |
| 2015-05-27 | 1,193 | 1,262 | 1,192 | 1,250 | 59,200 | 156.25 |
| 2015-05-26 | 1,300 | 1,310 | 1,181 | 1,216 | 135,000 | 152 |
| 2015-05-25 | 1,237 | 1,330 | 1,228 | 1,260 | 277,100 | 157.50 |
| 2015-05-22 | 1,151 | 1,245 | 1,151 | 1,192 | 77,600 | 149 |
| 2015-05-21 | 1,221 | 1,223 | 1,150 | 1,150 | 95,500 | 143.75 |
| 2015-05-20 | 1,227 | 1,291 | 1,182 | 1,218 | 184,600 | 152.25 |
| 2015-05-19 | 1,115 | 1,380 | 1,070 | 1,257 | 653,800 | 157.13 |
| 2015-05-18 | 1,241 | 1,259 | 1,103 | 1,132 | 508,700 | 141.50 |
| 2015-05-15 | 986 | 1,121 | 975 | 1,121 | 203,000 | 140.13 |
| 2015-05-14 | 1,020 | 1,020 | 952 | 971 | 63,300 | 121.38 |
| 2015-05-13 | 1,028 | 1,053 | 982 | 995 | 98,400 | 124.38 |
| 2015-05-12 | 997 | 1,063 | 990 | 1,054 | 123,000 | 131.75 |
| 2015-05-11 | 1,002 | 1,013 | 991 | 1,001 | 37,800 | 125.13 |
| 2015-05-08 | 996 | 1,019 | 961 | 992 | 58,600 | 124 |
| 2015-05-07 | 985 | 1,017 | 970 | 987 | 49,800 | 123.38 |
| 2015-05-01 | 983 | 993 | 970 | 970 | 72,300 | 121.25 |
| 2015-04-30 | 1,030 | 1,039 | 985 | 1,002 | 130,100 | 125.25 |
| 2015-04-28 | 1,100 | 1,105 | 1,025 | 1,052 | 136,400 | 131.50 |
| 2015-04-27 | 1,117 | 1,170 | 1,043 | 1,120 | 374,900 | 140 |
| 2015-04-24 | 1,175 | 1,330 | 1,111 | 1,137 | 1,045,800 | 142.13 |
| 2015-04-23 | 1,049 | 1,313 | 1,036 | 1,190 | 1,642,000 | 148.75 |
| 2015-04-22 | 1,019 | 1,065 | 995 | 1,021 | 254,700 | 127.63 |
| 2015-04-21 | 984 | 1,193 | 965 | 1,006 | 1,271,600 | 125.75 |
| 2015-04-20 | 899 | 1,051 | 890 | 1,029 | 716,300 | 128.63 |
| 2015-04-17 | 923 | 933 | 869 | 901 | 202,500 | 112.63 |
| 2015-04-16 | 865 | 1,010 | 806 | 953 | 729,100 | 119.13 |
| 2015-04-15 | 852 | 940 | 836 | 865 | 599,300 | 108.13 |
| 2015-04-14 | 912 | 912 | 903 | 912 | 351,900 | 114 |
| 2015-04-13 | 762 | 762 | 762 | 762 | 7,300 | 95.25 |
| 2015-04-10 | 676 | 682 | 661 | 662 | 6,200 | 82.75 |
| 2015-04-09 | 666 | 676 | 666 | 673 | 5,000 | 84.13 |
| 2015-04-08 | 663 | 669 | 662 | 665 | 5,000 | 83.13 |
| 2015-04-07 | 661 | 664 | 656 | 659 | 6,500 | 82.38 |
| 2015-04-06 | 659 | 662 | 655 | 660 | 4,300 | 82.50 |
| 2015-04-03 | 657 | 662 | 655 | 660 | 6,200 | 82.50 |
| 2015-04-02 | 660 | 667 | 657 | 667 | 2,600 | 83.38 |
| 2015-04-01 | 661 | 666 | 660 | 660 | 3,500 | 82.50 |
| 2015-03-31 | 657 | 665 | 655 | 660 | 13,600 | 82.50 |
| 2015-03-30 | 668 | 668 | 660 | 661 | 6,800 | 82.63 |
| 2015-03-27 | 665 | 670 | 665 | 669 | 6,100 | 83.63 |
| 2015-03-26 | 679 | 679 | 663 | 672 | 9,000 | 84 |
| 2015-03-25 | 684 | 690 | 680 | 682 | 6,200 | 85.25 |
| 2015-03-24 | 692 | 692 | 671 | 675 | 15,200 | 84.38 |
| 2015-03-23 | 701 | 701 | 686 | 686 | 10,200 | 85.75 |
| 2015-03-20 | 685 | 699 | 685 | 699 | 11,100 | 87.38 |
| 2015-03-19 | 680 | 687 | 677 | 687 | 7,500 | 85.88 |
| 2015-03-18 | 680 | 688 | 679 | 688 | 6,400 | 86 |
| 2015-03-17 | 678 | 700 | 674 | 680 | 15,600 | 85 |
| 2015-03-16 | 720 | 720 | 680 | 688 | 19,600 | 86 |
| 2015-03-13 | 722 | 726 | 701 | 716 | 55,400 | 89.50 |
| 2015-03-12 | 672 | 734 | 672 | 708 | 74,100 | 88.50 |
| 2015-03-11 | 661 | 676 | 661 | 671 | 9,600 | 83.88 |
| 2015-03-10 | 669 | 673 | 661 | 661 | 10,300 | 82.63 |
| 2015-03-09 | 671 | 674 | 667 | 668 | 12,100 | 83.50 |
| 2015-03-06 | 676 | 676 | 670 | 671 | 6,700 | 83.88 |
| 2015-03-05 | 662 | 677 | 662 | 673 | 7,300 | 84.13 |
| 2015-03-04 | 663 | 663 | 654 | 661 | 8,700 | 82.63 |
| 2015-03-03 | 675 | 676 | 658 | 663 | 21,500 | 82.88 |
| 2015-03-02 | 675 | 677 | 669 | 674 | 12,500 | 84.25 |
| 2015-02-27 | 681 | 687 | 666 | 671 | 23,800 | 83.88 |
| 2015-02-26 | 687 | 687 | 681 | 681 | 12,700 | 85.13 |
| 2015-02-25 | 689 | 690 | 675 | 681 | 18,100 | 85.13 |
| 2015-02-24 | 680 | 686 | 675 | 686 | 7,600 | 85.75 |
| 2015-02-23 | 676 | 680 | 666 | 680 | 26,500 | 85 |
| 2015-02-20 | 685 | 687 | 674 | 675 | 10,000 | 84.38 |
| 2015-02-19 | 681 | 688 | 672 | 680 | 12,700 | 85 |
| 2015-02-18 | 676 | 688 | 666 | 680 | 15,700 | 85 |
| 2015-02-17 | 675 | 680 | 668 | 672 | 14,600 | 84 |
| 2015-02-16 | 678 | 684 | 668 | 672 | 16,900 | 84 |
| 2015-02-13 | 705 | 705 | 678 | 688 | 26,200 | 86 |
| 2015-02-12 | 728 | 728 | 687 | 699 | 35,800 | 87.38 |
| 2015-02-10 | 685 | 745 | 685 | 701 | 104,700 | 87.63 |
| 2015-02-09 | 668 | 670 | 652 | 665 | 15,100 | 83.13 |
| 2015-02-06 | 659 | 670 | 655 | 658 | 14,400 | 82.25 |
| 2015-02-05 | 660 | 667 | 652 | 659 | 22,100 | 82.38 |
| 2015-02-04 | 652 | 664 | 650 | 655 | 22,600 | 81.88 |
| 2015-02-03 | 692 | 693 | 651 | 656 | 53,300 | 82 |
| 2015-02-02 | 718 | 718 | 680 | 694 | 90,600 | 86.75 |
| 2015-01-30 | 721 | 769 | 709 | 748 | 91,400 | 93.50 |
| 2015-01-29 | 699 | 737 | 696 | 710 | 69,300 | 88.75 |
| 2015-01-28 | 728 | 760 | 722 | 733 | 36,300 | 91.63 |
| 2015-01-27 | 709 | 819 | 701 | 753 | 194,300 | 94.13 |
| 2015-01-26 | 697 | 718 | 691 | 702 | 28,000 | 87.75 |
| 2015-01-23 | 699 | 714 | 688 | 697 | 35,100 | 87.13 |
| 2015-01-22 | 711 | 719 | 683 | 699 | 75,500 | 87.38 |
| 2015-01-21 | 725 | 789 | 711 | 711 | 154,500 | 88.88 |
| 2015-01-20 | 702 | 730 | 688 | 702 | 66,400 | 87.75 |
| 2015-01-19 | 700 | 748 | 695 | 724 | 124,200 | 90.50 |
| 2015-01-16 | 696 | 758 | 682 | 694 | 130,600 | 86.75 |
| 2015-01-15 | 730 | 743 | 687 | 711 | 85,400 | 88.88 |
| 2015-01-14 | 797 | 806 | 732 | 737 | 171,800 | 92.13 |
| 2015-01-13 | 783 | 828 | 760 | 827 | 220,400 | 103.38 |
| 2015-01-09 | 858 | 888 | 768 | 799 | 351,000 | 99.88 |
| 2015-01-08 | 919 | 1,000 | 852 | 873 | 1,060,900 | 109.13 |
| 2015-01-07 | 999 | 1,069 | 926 | 1,069 | 448,100 | 133.63 |
| 2015-01-06 | 900 | 919 | 878 | 919 | 433,100 | 114.88 |
| 2015-01-05 | 769 | 769 | 769 | 769 | 24,900 | 96.13 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2019-03-27]1株→2株 [2017-09-27]1株→2株 [2013-03-27]1株→400株
